Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Creative Media & Community Trust Corp (NQ: CMCT )

2.990 -0.020 (-0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 6.174 6.190 6.129 6.129 11,914 -0.04(-0.59%)
Oct 28, 2022 6.095 6.165 6.035 6.165 2,292 -0.01(-0.15%)
Oct 27, 2022 6.129 6.174 6.129 6.174 2,581 +0.06(+1.04%)
Oct 26, 2022 6.111 6.111 6.111 6.111 1,377 +0.00(+0.00%)
Oct 25, 2022 6.111 6.142 6.111 6.111 7,533 +0.00(+0.00%)
Oct 24, 2022 6.174 6.174 6.067 6.111 2,900 +0.08(+1.35%)
Oct 21, 2022 6.065 6.111 6.029 6.029 8,336 -0.08(-1.33%)
Oct 20, 2022 6.174 6.174 6.084 6.111 24,903 +0.01(+0.15%)
Oct 19, 2022 6.174 6.183 6.102 6.102 4,200 -0.07(-1.17%)
Oct 18, 2022 6.147 6.174 6.084 6.174 15,971 +0.06(+1.04%)
Oct 17, 2022 6.065 6.111 5.957 6.111 16,594 +0.05(+0.90%)
Oct 14, 2022 6.093 6.093 6.038 6.056 5,090 -0.06(-1.04%)
Oct 13, 2022 5.794 6.120 5.794 6.120 23,682 +0.29(+4.97%)
Oct 12, 2022 5.703 5.857 5.703 5.830 8,787 +0.12(+2.06%)
Oct 11, 2022 5.794 5.794 5.712 5.712 4,357 -0.09(-1.56%)
Oct 10, 2022 5.957 5.957 5.749 5.803 4,778 +0.04(+0.63%)
Oct 07, 2022 5.821 5.839 5.767 5.767 6,380 -0.12(-2.00%)
Oct 06, 2022 5.948 6.011 5.803 5.884 37,239 -0.10(-1.66%)
Oct 05, 2022 6.020 6.065 5.984 5.984 14,791 -0.04(-0.60%)
Oct 04, 2022 5.975 6.074 5.939 6.020 5,602 +0.18(+3.10%)
Oct 03, 2022 5.830 5.902 5.649 5.839 24,703 +0.05(+0.94%)
Sep 30, 2022 5.875 5.939 5.658 5.785 12,699 +0.07(+1.19%)
Sep 29, 2022 5.904 5.904 5.672 5.717 17,021 +0.03(+0.47%)
Sep 28, 2022 5.637 5.735 5.583 5.690 12,410 +0.04(+0.63%)
Sep 27, 2022 5.583 5.717 5.574 5.654 46,679 -0.12(-2.01%)
Sep 26, 2022 5.851 5.878 5.762 5.771 4,505 -0.17(-2.82%)
Sep 23, 2022 5.922 6.114 5.860 5.938 6,501 -0.07(-1.23%)
Sep 22, 2022 6.137 6.208 5.985 6.012 7,041 -0.01(-0.15%)
Sep 21, 2022 6.056 6.075 5.994 6.021 9,661 -0.04(-0.74%)
Sep 20, 2022 5.931 6.065 5.887 6.065 7,084 +0.07(+1.19%)
Sep 19, 2022 6.181 6.181 5.833 5.994 39,365 -0.19(-3.03%)
Sep 16, 2022 5.994 6.181 5.869 6.181 157,803 +0.08(+1.32%)
Sep 15, 2022 6.119 6.164 5.860 6.101 53,049 -0.07(-1.16%)
Sep 14, 2022 6.208 6.244 6.074 6.172 26,959 -0.04(-0.58%)
Sep 13, 2022 6.244 6.266 6.208 6.208 10,226 -0.04(-0.57%)
Sep 12, 2022 6.226 6.306 6.181 6.244 18,983 +0.04(+0.58%)
Sep 09, 2022 6.262 6.262 6.083 6.208 13,555 -0.13(-1.97%)
Sep 08, 2022 6.324 6.351 6.253 6.333 16,562 -0.02(-0.28%)
Sep 07, 2022 6.261 6.387 5.990 6.351 121,365 +0.09(+1.43%)
Sep 06, 2022 6.280 6.329 6.253 6.262 18,235 -0.04(-0.57%)
Sep 02, 2022 6.351 6.351 6.239 6.298 2,261 -0.06(-0.98%)
Sep 01, 2022 6.253 6.360 6.253 6.360 1,090 +0.09(+1.42%)
Aug 31, 2022 6.262 6.293 6.262 6.271 2,124 +0.02(+0.29%)
Aug 30, 2022 6.253 6.306 6.253 6.253 2,376 -0.02(-0.28%)
Aug 29, 2022 6.253 6.280 6.253 6.271 2,630 -0.01(-0.14%)
Aug 26, 2022 6.360 6.369 6.280 6.280 10,479 -0.04(-0.62%)
Aug 25, 2022 6.289 6.319 6.289 6.319 3,551 +0.06(+0.91%)
Aug 24, 2022 6.315 6.315 6.262 6.262 1,774 -0.08(-1.27%)
Aug 23, 2022 6.266 6.342 6.266 6.342 8,108 +0.05(+0.85%)
Aug 22, 2022 6.271 6.289 6.262 6.289 3,833 +0.01(+0.14%)
Aug 19, 2022 6.253 6.298 6.226 6.280 2,731 +0.05(+0.86%)
Aug 18, 2022 6.253 6.275 6.226 6.226 2,504 -0.04(-0.71%)
Aug 16, 2022 6.271 185 -0.12(-1.82%)
Aug 15, 2022 6.351 6.432 6.253 6.387 34,459 +0.03(+0.51%)
Aug 12, 2022 6.342 6.432 6.342 6.354 96,892 -0.01(-0.23%)
Aug 11, 2022 6.342 6.387 6.342 6.369 6,234 +0.02(+0.28%)
Aug 10, 2022 6.342 6.360 6.262 6.351 7,650 +0.01(+0.14%)
Aug 09, 2022 6.235 6.369 6.235 6.342 11,471 +0.15(+2.45%)
Aug 08, 2022 6.208 6.243 6.128 6.190 7,201 -0.06(-1.00%)
Aug 05, 2022 6.253 6.266 6.119 6.253 17,011 +0.00(+0.00%)
Aug 04, 2022 6.199 6.360 6.119 6.253 28,159 -0.01(-0.14%)
Aug 03, 2022 6.378 6.387 6.217 6.262 9,911 +0.05(+0.86%)
Aug 02, 2022 6.253 6.342 6.021 6.208 13,281 -0.04(-0.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.